Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 54.18 | 54.23 | 52.64 | 53.02 | 83,498 | -0.60(-1.12%) |
Jan 30, 2012 | 52.96 | 53.94 | 52.84 | 53.62 | 103,174 | -0.12(-0.23%) |
Jan 27, 2012 | 52.71 | 53.96 | 52.71 | 53.74 | 79,974 | +0.75(+1.42%) |
Jan 26, 2012 | 55.08 | 55.12 | 52.83 | 52.99 | 134,562 | -1.64(-3.00%) |
Jan 25, 2012 | 52.34 | 54.75 | 52.34 | 54.62 | 180,879 | +2.37(+4.53%) |
Jan 24, 2012 | 52.14 | 52.31 | 51.07 | 52.26 | 105,818 | -0.43(-0.82%) |
Jan 23, 2012 | 52.22 | 52.87 | 51.75 | 52.69 | 108,367 | +0.68(+1.30%) |
Jan 20, 2012 | 52.69 | 52.69 | 51.28 | 52.01 | 103,199 | -0.70(-1.33%) |
Jan 19, 2012 | 51.84 | 53.25 | 51.80 | 52.72 | 253,968 | +1.11(+2.15%) |
Jan 18, 2012 | 48.54 | 51.84 | 48.44 | 51.61 | 284,797 | +3.05(+6.29%) |
Jan 17, 2012 | 49.40 | 50.38 | 48.32 | 48.55 | 206,383 | -0.40(-0.81%) |
Jan 13, 2012 | 48.39 | 49.00 | 48.07 | 48.95 | 200,466 | +0.28(+0.57%) |
Jan 12, 2012 | 49.28 | 49.50 | 48.41 | 48.67 | 199,319 | -0.56(-1.15%) |
Jan 11, 2012 | 48.56 | 49.71 | 48.41 | 49.24 | 176,804 | +0.14(+0.28%) |
Jan 10, 2012 | 48.76 | 49.25 | 48.25 | 49.10 | 300,071 | +1.03(+2.15%) |
Jan 09, 2012 | 48.28 | 48.62 | 47.52 | 48.07 | 246,647 | +0.16(+0.34%) |
Jan 06, 2012 | 48.58 | 48.64 | 47.70 | 47.90 | 208,093 | -0.67(-1.37%) |
Jan 05, 2012 | 47.76 | 48.76 | 47.10 | 48.57 | 106,330 | +0.49(+1.01%) |
Jan 04, 2012 | 47.95 | 48.54 | 47.33 | 48.09 | 143,751 | +0.48(+1.00%) |
Dec 30, 2011 | 47.77 | 48.32 | 47.56 | 47.61 | 178,611 | -0.16(-0.34%) |
Dec 29, 2011 | 47.21 | 48.08 | 47.10 | 47.77 | 199,777 | +0.91(+1.94%) |
Dec 28, 2011 | 48.40 | 48.54 | 46.59 | 46.86 | 132,374 | -1.39(-2.88%) |
Dec 27, 2011 | 47.43 | 48.52 | 47.34 | 48.25 | 117,804 | +0.44(+0.93%) |
Dec 23, 2011 | 47.70 | 48.55 | 47.18 | 47.81 | 131,460 | +2.27(+4.99%) |
Dec 21, 2011 | 49.18 | 49.18 | 42.65 | 45.54 | 348,130 | -0.95(-2.05%) |
Dec 20, 2011 | 44.84 | 47.00 | 44.42 | 46.49 | 301,343 | +3.28(+7.59%) |
Dec 19, 2011 | 44.10 | 44.39 | 43.11 | 43.21 | 119,282 | -0.55(-1.25%) |
Dec 16, 2011 | 43.99 | 45.39 | 43.34 | 43.76 | 207,518 | +0.10(+0.22%) |
Dec 15, 2011 | 44.49 | 44.75 | 43.59 | 43.66 | 94,032 | -0.03(-0.06%) |
Dec 14, 2011 | 44.15 | 44.53 | 42.93 | 43.69 | 152,583 | -1.15(-2.57%) |
Dec 13, 2011 | 46.92 | 47.31 | 44.46 | 44.84 | 122,121 | -1.32(-2.86%) |
Dec 12, 2011 | 45.80 | 46.23 | 45.29 | 46.16 | 90,056 | -0.62(-1.32%) |
Dec 09, 2011 | 45.25 | 46.97 | 44.89 | 46.78 | 99,777 | +1.70(+3.77%) |
Dec 08, 2011 | 46.91 | 47.59 | 44.87 | 45.08 | 153,918 | -2.46(-5.18%) |
Dec 07, 2011 | 47.49 | 47.87 | 46.67 | 47.54 | 135,408 | -0.56(-1.17%) |
Dec 06, 2011 | 48.08 | 48.74 | 47.84 | 48.10 | 157,401 | -0.14(-0.29%) |
Dec 05, 2011 | 49.40 | 49.66 | 47.67 | 48.24 | 117,233 | +0.12(+0.25%) |
Dec 02, 2011 | 49.36 | 49.85 | 47.95 | 48.12 | 72,838 | -0.29(-0.59%) |
Dec 01, 2011 | 48.70 | 49.80 | 48.32 | 48.41 | 80,278 | -0.59(-1.20%) |
Nov 30, 2011 | 48.02 | 49.14 | 47.79 | 49.00 | 216,029 | +3.78(+8.36%) |
Nov 29, 2011 | 45.35 | 45.50 | 44.75 | 45.21 | 121,383 | -0.01(-0.02%) |
Nov 28, 2011 | 44.86 | 45.28 | 44.10 | 45.22 | 312,811 | +2.26(+5.27%) |
Nov 25, 2011 | 43.59 | 44.27 | 42.81 | 42.96 | 87,616 | -0.95(-2.17%) |
Nov 23, 2011 | 45.30 | 46.12 | 43.81 | 43.91 | 337,674 | -1.68(-3.69%) |
Nov 22, 2011 | 46.14 | 46.69 | 45.14 | 45.60 | 161,280 | -0.43(-0.94%) |
Nov 21, 2011 | 47.30 | 47.43 | 45.54 | 46.03 | 105,844 | -2.58(-5.30%) |
Nov 18, 2011 | 48.20 | 48.82 | 47.82 | 48.61 | 119,523 | +0.65(+1.36%) |
Nov 17, 2011 | 50.56 | 50.59 | 47.22 | 47.95 | 280,960 | -2.96(-5.81%) |
Nov 16, 2011 | 50.74 | 52.88 | 50.47 | 50.91 | 77,606 | -0.38(-0.74%) |
Nov 15, 2011 | 51.22 | 52.45 | 49.83 | 51.29 | 121,317 | -0.29(-0.56%) |
Nov 14, 2011 | 52.39 | 52.46 | 51.44 | 51.58 | 137,735 | -1.16(-2.20%) |
Nov 11, 2011 | 51.55 | 52.85 | 51.29 | 52.74 | 95,787 | +2.08(+4.10%) |
Nov 10, 2011 | 51.75 | 51.75 | 50.11 | 50.66 | 83,385 | +0.09(+0.17%) |
Nov 09, 2011 | 51.11 | 51.44 | 50.34 | 50.58 | 196,609 | -2.53(-4.76%) |
Nov 08, 2011 | 52.70 | 53.44 | 50.54 | 53.11 | 120,292 | +1.23(+2.37%) |
Nov 07, 2011 | 52.65 | 52.65 | 50.60 | 51.88 | 107,303 | -0.78(-1.48%) |
Nov 04, 2011 | 52.26 | 52.89 | 51.36 | 52.66 | 132,584 | -0.01(-0.02%) |
Nov 03, 2011 | 50.81 | 52.83 | 49.60 | 52.66 | 197,360 | +2.87(+5.76%) |
Nov 02, 2011 | 49.47 | 50.14 | 48.90 | 49.80 | 133,868 | +1.60(+3.32%) |